Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Crafts Inc (NQ: CRWS )

4.840 +0.060 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2010 1.945 1.945 1.945 1.945 3,461 -0.00(-0.21%)
Sep 28, 2010 1.949 1.949 1.901 1.949 3,263 +0.05(+2.55%)
Sep 27, 2010 1.901 1.901 1.897 1.901 1,285 -0.03(-1.67%)
Sep 24, 2010 1.861 1.933 1.861 1.933 7,417 +0.04(+2.36%)
Sep 23, 2010 1.889 1.889 1.889 1.889 5,439 -0.01(-0.64%)
Sep 22, 2010 1.861 1.901 1.861 1.901 16,107 +0.04(+2.17%)
Sep 21, 2010 1.840 1.861 1.836 1.861 10,060 +0.04(+2.11%)
Sep 20, 2010 1.820 1.852 1.800 1.822 19,200 -0.01(-0.55%)
Sep 17, 2010 1.832 1.901 1.800 1.832 18,622 +0.00(+0.00%)
Sep 15, 2010 1.820 1.861 1.820 1.832 5,256 +0.01(+0.67%)
Sep 14, 2010 1.784 1.820 1.739 1.820 16,498 +0.01(+0.45%)
Sep 13, 2010 1.808 1.820 1.739 1.812 44,998 +0.00(+0.00%)
Sep 10, 2010 1.792 1.812 1.792 1.812 3,174 +0.07(+4.19%)
Sep 09, 2010 1.747 1.763 1.739 1.739 25,218 -0.01(-0.46%)
Sep 07, 2010 1.739 1.747 1.747 1.747 5,464 -0.05(-2.91%)
Sep 03, 2010 1.751 1.808 1.751 1.800 4,008 +0.00(+0.22%)
Sep 01, 2010 1.731 1.796 1.796 1.796 33,780 -0.01(-0.67%)
Aug 31, 2010 1.759 1.892 1.755 1.808 8,770 +0.00(+0.00%)
Aug 30, 2010 1.751 1.808 1.751 1.808 986 +0.00(+0.00%)
Aug 27, 2010 1.751 1.808 1.751 1.808 12,171 -0.00(-0.22%)
Aug 26, 2010 1.804 1.812 1.751 1.812 31,942 +0.00(+0.00%)
Aug 25, 2010 1.808 1.812 1.800 1.812 34,531 +0.01(+0.45%)
Aug 24, 2010 1.808 1.808 1.796 1.804 14,222 +0.00(+0.00%)
Aug 23, 2010 1.804 1.808 1.731 1.804 25,596 +0.00(+0.00%)
Aug 20, 2010 1.751 1.812 1.751 1.804 20,367 +0.05(+2.99%)
Aug 19, 2010 1.751 1.848 1.751 1.751 4,471 -0.04(-2.25%)
Aug 18, 2010 1.771 1.792 1.711 1.792 8,383 +0.06(+3.49%)
Aug 17, 2010 1.739 1.739 1.731 1.731 8,969 -0.01(-0.46%)
Aug 16, 2010 1.735 1.739 1.711 1.739 7,203 -0.05(-2.70%)
Aug 13, 2010 1.804 1.812 1.771 1.788 26,371 -0.02(-1.33%)
Aug 12, 2010 1.779 1.812 1.711 1.812 22,956 +0.02(+0.89%)
Aug 11, 2010 1.824 1.824 1.731 1.796 92,808 -0.00(-0.22%)
Aug 10, 2010 1.884 1.884 1.759 1.800 35,047 +0.07(+4.20%)
Aug 09, 2010 1.779 1.779 1.711 1.727 15,405 -0.05(-2.94%)
Aug 06, 2010 1.824 1.824 1.759 1.779 10,283 +0.02(+1.14%)
Aug 05, 2010 1.844 1.848 1.759 1.759 9,627 +0.01(+0.69%)
Aug 04, 2010 1.868 1.868 1.747 1.747 10,183 +0.04(+2.12%)
Aug 03, 2010 1.751 1.763 1.711 1.711 28,986 +0.02(+0.95%)
Aug 02, 2010 1.695 1.749 1.695 1.695 19,135 -0.04(-2.09%)
Jul 30, 2010 1.699 1.751 1.699 1.731 7,352 +0.08(+4.88%)
Jul 29, 2010 1.699 1.699 1.651 1.651 3,974 -0.05(-2.84%)
Jul 28, 2010 1.671 1.699 1.671 1.699 4,222 +0.00(+0.00%)
Jul 27, 2010 1.687 1.699 1.683 1.699 12,603 +0.09(+5.50%)
Jul 26, 2010 1.663 1.683 1.610 1.610 16,945 -0.06(-3.61%)
Jul 23, 2010 1.651 1.691 1.651 1.671 8,696 +0.05(+3.23%)
Jul 22, 2010 1.691 1.691 1.618 1.618 807 -0.06(-3.36%)
Jul 21, 2010 1.651 1.675 1.651 1.675 745 +0.07(+4.52%)
Jul 20, 2010 1.578 1.602 1.578 1.602 1,415 +0.04(+2.31%)
Jul 19, 2010 1.631 1.631 1.566 1.566 38,299 -0.04(-2.75%)
Jul 16, 2010 1.671 1.671 1.610 1.610 5,961 -0.08(-4.99%)
Jul 15, 2010 1.651 1.699 1.651 1.695 6,209 +0.04(+2.68%)
Jul 14, 2010 1.618 1.671 1.618 1.651 9,346 +0.02(+1.36%)
Jul 13, 2010 1.659 1.659 1.625 1.628 4,510 -0.07(-4.37%)
Jul 12, 2010 1.659 1.711 1.659 1.703 8,266 +0.08(+5.22%)
Jul 09, 2010 1.618 1.618 1.614 1.618 2,732 -0.01(-0.49%)
Jul 08, 2010 1.675 1.743 1.610 1.626 14,483 -0.07(-4.26%)
Jul 07, 2010 1.610 1.707 1.610 1.699 12,171 +0.08(+4.97%)
Jul 06, 2010 1.614 1.691 1.606 1.618 85,555 +0.01(+0.50%)
Jul 02, 2010 1.687 1.707 1.610 1.610 19,605 -0.06(-3.61%)
Jul 01, 2010 1.594 1.671 1.562 1.671 11,356 +0.02(+0.97%)
Jun 30, 2010 1.613 1.655 1.610 1.655 18,629 -0.00(-0.24%)
Jun 29, 2010 1.848 1.848 1.610 1.659 35,631 -0.06(-3.29%)
Jun 25, 2010 1.699 1.715 1.624 1.715 8,085 +0.03(+1.67%)
Jun 24, 2010 1.703 1.703 1.643 1.687 12,210 -0.02(-0.95%)
Jun 23, 2010 1.707 1.711 1.699 1.703 11,922 +0.06(+3.42%)
Jun 22, 2010 1.651 1.691 1.647 1.647 5,290 +0.04(+2.25%)
Jun 21, 2010 1.578 1.639 1.578 1.610 4,761 -0.04(-2.44%)
Jun 18, 2010 1.586 1.651 1.586 1.651 18,030 +0.08(+5.13%)
Jun 17, 2010 1.606 1.610 1.570 1.570 17,128 +0.00(+0.00%)
Jun 16, 2010 1.626 1.667 1.570 1.570 21,920 +0.03(+1.83%)
Jun 15, 2010 1.526 1.610 1.526 1.542 17,069 -0.05(-3.04%)
Jun 14, 2010 1.610 1.610 1.538 1.590 19,622 +0.02(+1.28%)
Jun 11, 2010 1.574 1.574 1.570 1.570 2,235 -0.04(-2.50%)
Jun 10, 2010 1.618 1.618 1.610 1.610 3,780 -0.04(-2.44%)
Jun 09, 2010 1.610 1.691 1.610 1.651 9,384 +0.09(+5.67%)
Jun 08, 2010 1.562 1.562 1.562 1.562 2,496 -0.03(-2.01%)
Jun 07, 2010 1.562 1.594 1.562 1.594 5,070 +0.00(+0.25%)
Jun 04, 2010 1.562 1.590 1.462 1.590 23,558 +0.01(+0.51%)
Jun 03, 2010 1.582 1.583 1.582 1.582 15,479 -0.02(-1.25%)
Jun 02, 2010 1.574 1.602 1.562 1.602 18,038 +0.00(+0.00%)
Jun 01, 2010 1.608 1.610 1.574 1.602 32,082 +0.03(+2.04%)
May 28, 2010 1.610 1.610 1.570 1.570 31,957 -0.04(-2.49%)
May 27, 2010 1.562 1.610 1.562 1.610 21,431 +0.11(+7.20%)
May 26, 2010 1.562 1.564 1.442 1.502 39,909 -0.06(-3.85%)
May 25, 2010 1.570 1.570 1.562 1.562 749 -0.06(-3.70%)
May 24, 2010 1.662 1.662 1.622 1.622 1,747 -0.02(-1.22%)
May 21, 2010 1.630 1.646 1.630 1.642 1,797 +0.06(+4.06%)
May 20, 2010 1.582 1.726 1.562 1.578 13,784 -0.08(-5.06%)
May 19, 2010 1.662 1.662 1.657 1.662 8,239 +0.02(+1.47%)
May 18, 2010 1.657 1.662 1.570 1.638 6,241 +0.05(+3.28%)
May 17, 2010 1.602 1.602 1.562 1.586 3,869 -0.04(-2.16%)
May 14, 2010 1.658 1.658 1.606 1.621 6,179 -0.01(-0.55%)
May 13, 2010 1.606 1.639 1.538 1.630 5,068 -0.03(-1.93%)
May 12, 2010 1.674 1.674 1.648 1.662 3,994 +0.01(+0.48%)
May 11, 2010 1.582 1.678 1.582 1.654 9,447 +0.12(+7.55%)
May 10, 2010 1.565 1.603 1.430 1.538 21,836 -0.04(-2.83%)
May 07, 2010 1.542 1.657 1.450 1.583 14,051 -0.06(-3.61%)
May 05, 2010 1.642 1.642 1.642 1.642 0 +0.03(+1.74%)
May 04, 2010 1.606 1.660 1.606 1.614 19,973 -0.01(-0.74%)
May 03, 2010 1.606 1.662 1.606 1.626 24,964 +0.03(+2.01%)
Apr 30, 2010 1.678 1.678 1.466 1.594 81,629 -0.07(-4.10%)
Apr 29, 2010 1.766 1.770 1.642 1.662 18,982 -0.03(-1.84%)
Apr 28, 2010 1.758 1.758 1.645 1.693 3,120 -0.06(-3.47%)
Apr 27, 2010 1.754 1.754 1.754 1.754 4,743 +0.00(+0.00%)
Apr 26, 2010 1.734 1.758 1.734 1.754 17,479 +0.02(+1.15%)
Apr 22, 2010 1.734 1.734 1.734 1.734 0 +0.03(+1.88%)
Apr 21, 2010 1.502 1.716 1.502 1.702 25,348 -0.08(-4.28%)
Apr 20, 2010 1.642 1.778 1.642 1.778 24,824 +0.12(+6.99%)
Apr 19, 2010 1.430 1.782 1.430 1.662 133,076 +0.16(+10.67%)
Apr 16, 2010 1.470 1.502 1.470 1.502 5,992 +0.00(+0.00%)
Apr 15, 2010 1.474 1.502 1.466 1.502 28,462 +0.02(+1.63%)
Apr 14, 2010 1.494 1.502 1.394 1.478 156,233 +0.03(+1.93%)
Apr 13, 2010 1.362 1.450 1.358 1.450 51,127 +0.09(+6.47%)
Apr 12, 2010 1.350 1.362 1.350 1.362 1,355 +0.02(+1.19%)
Apr 09, 2010 1.358 1.362 1.294 1.346 4,743 +0.05(+4.02%)
Apr 08, 2010 1.290 1.398 1.286 1.294 38,920 -0.04(-3.29%)
Apr 06, 2010 1.338 1.338 1.338 1.338 0 -0.08(-5.92%)
Apr 05, 2010 1.402 1.422 1.310 1.422 44,421 +0.07(+5.03%)
Apr 01, 2010 1.350 1.354 1.354 1.354 749 +0.09(+7.30%)
Mar 31, 2010 1.302 1.370 1.246 1.262 8,988 -0.04(-3.08%)
Mar 30, 2010 1.258 1.326 1.258 1.302 11,357 +0.03(+2.52%)
Mar 29, 2010 1.238 1.314 1.182 1.270 54,585 -0.11(-8.12%)
Mar 26, 2010 1.382 1.401 1.202 1.382 76,516 +0.01(+0.88%)
Mar 25, 2010 1.366 1.374 1.362 1.370 28,212 +0.06(+4.72%)
Mar 24, 2010 1.366 1.366 1.238 1.308 27,908 -0.09(-6.42%)
Mar 22, 2010 1.398 1.398 1.398 1.398 0 -0.00(-0.29%)
Mar 17, 2010 1.402 1.402 1.402 1.402 0 +0.02(+1.74%)
Mar 16, 2010 1.402 1.402 1.362 1.378 3,497 -0.02(-1.66%)
Mar 15, 2010 1.402 1.402 1.394 1.401 9,762 +0.01(+0.81%)
Mar 12, 2010 1.390 1.394 1.390 1.390 11,609 -0.00(-0.29%)
Mar 11, 2010 1.398 1.398 1.382 1.394 8,004 +0.00(+0.00%)
Mar 10, 2010 1.390 1.402 1.390 1.394 15,224 +0.01(+0.87%)
Mar 09, 2010 1.394 1.394 1.358 1.382 40,650 +0.02(+1.75%)
Mar 08, 2010 1.378 1.378 1.358 1.358 1,464 -0.04(-2.57%)
Mar 05, 2010 1.394 1.394 1.390 1.394 3,264 +0.00(+0.00%)
Mar 04, 2010 1.394 1.394 1.298 1.394 3,013 +0.00(+0.29%)
Mar 03, 2010 1.366 1.390 1.366 1.390 25,036 +0.02(+1.16%)
Mar 02, 2010 1.354 1.374 1.334 1.374 46,027 +0.03(+2.07%)
Mar 01, 2010 1.294 1.346 1.294 1.346 5,524 +0.06(+4.64%)
Feb 26, 2010 1.290 1.298 1.286 1.286 16,322 -0.01(-0.62%)
Feb 25, 2010 1.286 1.294 1.286 1.294 32,645 +0.00(+0.31%)
Feb 24, 2010 1.135 1.293 1.135 1.290 15,054 +0.17(+15.30%)
Feb 19, 2010 1.015 1.119 1.119 1.119 8,286 -0.08(-6.33%)
Feb 18, 2010 1.230 1.230 1.195 1.195 12,596 -0.04(-3.54%)
Feb 17, 2010 1.227 1.294 1.227 1.238 4,771 +0.01(+0.97%)
Feb 16, 2010 1.195 1.272 1.195 1.227 50,168 +0.04(+3.01%)
Feb 12, 2010 1.171 1.191 1.191 1.191 16,573 +0.00(+0.00%)
Feb 11, 2010 1.175 1.195 1.171 1.191 55,416 +0.02(+1.70%)
Feb 10, 2010 1.115 1.171 1.115 1.171 45,293 +0.07(+6.14%)
Feb 09, 2010 1.027 1.115 1.027 1.103 3,515 +0.08(+7.36%)
Feb 08, 2010 1.027 1.027 1.027 1.027 4,756 -0.05(-4.45%)
Feb 03, 2010 1.091 1.075 1.075 1.075 12,555 +0.00(+0.00%)
Feb 02, 2010 1.075 1.075 1.075 1.075 8,537 +0.05(+4.65%)
Jan 27, 2010 1.027 1.027 1.027 1.027 2,511 -0.02(-1.52%)
Jan 20, 2010 1.043 1.043 1.043 1.043 3,013 -0.01(-0.76%)
Jan 13, 2010 1.035 1.051 1.051 1.051 1,757 +0.00(+0.00%)
Jan 11, 2010 1.055 1.051 1.051 1.051 4,268 -0.08(-7.21%)
Jan 05, 2010 1.051 1.133 1.133 1.133 3,515 +0.02(+1.61%)
Jan 04, 2010 1.053 1.115 1.053 1.115 4,595 +0.10(+9.58%)
Dec 31, 2009 1.051 1.017 1.017 1.017 4,520 -0.05(-4.31%)
Dec 30, 2009 1.057 1.063 1.055 1.063 1,983 +0.01(+0.75%)
Dec 28, 2009 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Dec 21, 2009 1.035 1.055 1.055 1.055 3,766 +0.02(+1.92%)
Dec 18, 2009 1.035 1.035 1.035 1.035 539 +0.00(+0.00%)
Dec 15, 2009 1.035 1.035 1.035 1.035 7,533 +0.00(+0.00%)
Dec 09, 2009 1.035 1.035 1.035 1.035 0 +0.00(+0.00%)
Dec 08, 2009 1.095 1.095 1.035 1.035 10,456 -0.06(-5.45%)
Dec 04, 2009 1.095 1.095 1.095 1.095 0 -0.00(-0.36%)
Dec 03, 2009 1.099 1.099 1.099 1.099 251 +0.00(+0.00%)
Dec 02, 2009 1.099 1.099 1.099 1.099 271 -0.10(-8.00%)
Nov 30, 2009 1.195 1.195 1.195 1.195 2,260 +0.09(+7.91%)
Nov 27, 2009 1.107 1.107 1.107 1.107 251 -0.07(-6.08%)
Nov 24, 2009 1.095 1.179 1.179 1.179 753 +0.08(+7.64%)
Nov 23, 2009 1.115 1.155 1.095 1.095 317,160 -0.02(-1.79%)
Nov 20, 2009 1.115 1.115 1.115 1.115 2,511 -0.04(-3.45%)
Nov 18, 2009 1.155 1.155 1.155 1.155 14,062 +0.03(+2.49%)
Nov 17, 2009 1.115 1.127 1.115 1.127 5,524 +0.01(+1.05%)
Nov 16, 2009 1.115 1.115 1.115 1.115 469 -0.03(-2.44%)
Nov 13, 2009 1.155 1.143 1.143 1.143 0 -0.01(-1.03%)
Nov 12, 2009 1.195 1.195 1.139 1.155 30,234 -0.08(-6.75%)
Nov 11, 2009 0.9995 1.266 0.9995 1.238 40,331 -0.00(-0.32%)
Nov 10, 2009 1.290 1.394 1.242 1.242 8,658 +0.04(+2.97%)
Nov 06, 2009 1.207 1.207 1.207 1.207 0 +0.01(+0.66%)
Nov 05, 2009 1.250 1.250 1.199 1.199 2,370 -0.18(-12.75%)
Nov 04, 2009 1.159 1.390 1.155 1.374 20,016 +0.03(+2.37%)
Nov 03, 2009 1.167 1.342 1.160 1.342 1,933 +0.16(+13.47%)
Nov 02, 2009 1.155 1.374 1.155 1.183 13,856 +0.02(+1.37%)
Oct 30, 2009 1.195 1.254 1.163 1.167 6,810 -0.01(-1.01%)
Oct 29, 2009 1.167 1.310 1.155 1.179 7,797 +0.02(+2.07%)
Oct 28, 2009 1.179 1.195 1.155 1.155 200,717 -0.06(-4.89%)
Oct 27, 2009 1.195 1.334 1.195 1.214 14,815 +0.08(+6.98%)
Oct 26, 2009 1.155 1.155 1.135 1.135 13,058 -0.02(-2.06%)
Oct 23, 2009 1.159 1.159 1.159 1.159 7,533 -0.06(-5.21%)
Oct 20, 2009 1.223 1.223 1.223 1.223 0 -0.05(-4.06%)
Oct 19, 2009 1.274 1.274 1.255 1.274 22,505 +0.04(+3.23%)
Oct 16, 2009 1.274 1.274 1.234 1.234 64,084 +0.04(+3.33%)
Oct 15, 2009 1.131 1.234 1.131 1.195 64,285 +0.12(+11.11%)
Oct 13, 2009 1.075 1.075 1.075 1.075 54,743 +0.08(+8.00%)
Oct 09, 2009 0.9956 0.9956 0.9956 0.9956 0 -0.04(-3.85%)
Oct 06, 2009 1.035 1.035 1.035 1.035 0 -0.06(-5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.